Globa Terra Acquisition Corporation (GTER.R)
NASDAQ: GTER.R · Real-Time Price · USD
0.0502
+0.0001 (0.20%)
At close: Sep 22, 2026
Globa Terra Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.20% | 2,276 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 150 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -0.79% | 2,457 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -22.31% | 200 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 7,582 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,379 |
| Sep 8, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -13.33% | 21,483 |
| Sep 4, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.30% | 28,132 |
| Sep 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.14% | 32,129 |
| Aug 28, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 15.51% | 53,403 |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -13.43% | 543 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.79% | 1,856 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.13% | 7,170 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.76% | 28,024 |
| Aug 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.18% | 54,881 |
| Aug 11, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.12% | 62,500 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.12% | 3,500 |
| Aug 5, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.34% | 9,100 |
| Aug 3, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.11% | 40,039 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.18% | 2,772 |
| Jul 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.46% | 202 |
| Jul 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.99% | 540 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.34% | 100 |
| Jul 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.80% | 309 |
| Jul 8, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 683 |
| Jul 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 440,078 |
| Jul 1, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -9.09% | 914 |
| Jun 24, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 0.09% | 9,262 |
| Jun 16, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -8.57% | 552 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.37% | 335 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.45% | 112 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 103 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,903 |
| May 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 20,000 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.22% | 661 |
| May 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.18% | 660 |
| May 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.41% | 889,432 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 657 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 18.80% | 213 |
| May 8, 2026 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | 11.11% | 18,947 |
| May 7, 2026 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | -25.00% | 8,916 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 19.76% | 501 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.10% | 1,337 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.58% | 5,719 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 14.29% | 615 |
| Apr 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -12.50% | 62,353 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 100,100 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.52% | 328 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.20% | 105 |